CASI Pharmaceuticals Inc (CASI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -8.27679782904 | 7.37 | 7.5499 | 6.69 | 14435 | 7.04750973 | CS |
| 4 | 0.3 | 4.6439628483 | 6.46 | 7.67 | 6.25 | 21121 | 6.85449285 | CS |
| 12 | 2.11 | 45.376344086 | 4.65 | 7.67 | 4.06 | 197468 | 5.25256125 | CS |
| 26 | 3.79 | 127.609427609 | 2.97 | 7.67 | 2.05 | 139617 | 4.59426897 | CS |
| 52 | 4.7 | 228.155339806 | 2.06 | 8.48 | 1.9 | 132499 | 5.03166334 | CS |
| 156 | -6.54 | -49.1729323308 | 13.3 | 14.106 | 1.45 | 321318 | 8.28256218 | CS |
| 260 | -27.14 | -80.0589970501 | 33.9 | 39 | 1.45 | 474188 | 14.84891891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.76 | -0.13 | -1.89 | 6.7 | 6.92 | 6.69 | 4611 |
| 1726612500 | 6.89 | 0 | 0.00 | 6.86 | 7.155 | 6.705 | 16485 |
| 1726526100 | 6.89 | -0.28 | -3.91 | 7.04 | 7.3 | 6.86 | 11759 |
| 1726266900 | 7.17 | -0.05 | -0.69 | 7.4 | 7.45 | 7.14 | 20165 |
| 1726180500 | 7.22 | -0.33 | -4.37 | 7.37 | 7.5499 | 7.06 | 19157 |
| 1726094100 | 7.55 | 0.21 | 2.86 | 7.27 | 7.67 | 7.16 | 32937 |
| 1726007700 | 7.34 | 0.66 | 9.88 | 6.33 | 7.38 | 6.33 | 45105 |
| 1725921300 | 6.68 | 0.18 | 2.77 | 6.39 | 6.68 | 6.2699999 | 18027 |
| 1725662100 | 6.5 | -0.05 | -0.76 | 6.3 | 6.58 | 6.3 | 5808 |
| 1725575700 | 6.55 | -0.14 | -2.09 | 6.6 | 6.61 | 6.26 | 2987 |
| 1725489300 | 6.69 | 0.19 | 2.92 | 6.38 | 6.7 | 6.25 | 38389 |
| 1725402900 | 6.5 | -0.09 | -1.37 | 6.48 | 6.585 | 6.26 | 33112 |
| 1725057300 | 6.59 | 0.05 | 0.76 | 6.5 | 6.74 | 6.41 | 3853 |
| 1724970900 | 6.54 | 0.16 | 2.51 | 6.43 | 6.54 | 6.38 | 6640 |
| 1724884500 | 6.38 | -0.13 | -2.00 | 6.57 | 6.58 | 6.38 | 10061 |
| 1724798100 | 6.51 | -0.1 | -1.44 | 6.67 | 6.7 | 6.5 | 26561 |
| 1724711700 | 6.605 | 0.16 | 2.40 | 6.5199999 | 6.6999 | 6.44 | 13818 |
| 1724452500 | 6.45 | -0.29 | -4.30 | 6.73 | 6.73 | 6.39 | 12341 |
| 1724366100 | 6.74 | 0.24 | 3.69 | 6.46 | 6.75 | 6.365 | 79488 |
| 1724279700 | 6.4999 | 0.12 | 1.96 | 6.43 | 6.4999 | 6.1101 | 3073 |
| 1724193300 | 6.375 | 0.09 | 1.35 | 6.25 | 6.42 | 6.25 | 19434 |
| 1724106900 | 6.29 | -0.27 | -4.12 | 6.54 | 6.6 | 6.21 | 11818 |
| 1723847700 | 6.5599999 | 0 | 0.00 | 6.71 | 6.74 | 6.51 | 13434 |
| 1723761300 | 6.5599999 | 0.15 | 2.34 | 6.3099999 | 6.5599999 | 6.3099999 | 10231 |
| 1723674900 | 6.41 | -0.09 | -1.38 | 6.37 | 6.68 | 6.34 | 46258 |
| 1723588500 | 6.5 | 0 | 0.00 | 6.51 | 6.51 | 6.38 | 6898 |
| 1723502100 | 6.5 | 0.24 | 3.83 | 6.2699999 | 6.5 | 5.96 | 18617 |
| 1723242900 | 6.26 | -0.49 | -7.26 | 6.7 | 6.86 | 6.0199999 | 24405 |
| 1723156500 | 6.75 | 0.49 | 7.83 | 6.29 | 6.8 | 6.1 | 33725 |
| 1723070100 | 6.26 | -0.12 | -1.88 | 6.43 | 6.43 | 5.8099999 | 22769 |
| 1722983700 | 6.38 | -0.12 | -1.85 | 6.01 | 6.5 | 6.01 | 27780 |
| 1722897300 | 6.5 | -0.19 | -2.84 | 6.2 | 6.625 | 5.84 | 19496 |
| 1722638100 | 6.69 | -0.34 | -4.84 | 6.6 | 6.96 | 6.41 | 87461 |
| 1722551700 | 7.03 | -0.22 | -3.03 | 7.26 | 7.29 | 6.3801 | 61230 |
| 1722465300 | 7.25 | -0.05 | -0.68 | 7.3 | 7.39 | 6.85 | 40079 |
| 1722378900 | 7.3 | 0.3 | 4.29 | 6.9 | 7.3502 | 6.64 | 63629 |
| 1722292500 | 7 | 0.4 | 6.06 | 6.6 | 7.1798 | 6.3099999 | 41805 |
| 1722033300 | 6.6 | -0.03 | -0.38 | 6.6 | 6.68 | 6.5 | 18752 |
| 1721946900 | 6.625 | 0.13 | 1.92 | 6.41 | 6.69 | 6.2701 | 15477 |
| 1721860500 | 6.5 | 0.01 | 0.15 | 6.03 | 6.6 | 5.91 | 34754 |
| 1721774100 | 6.49 | 0.49 | 8.17 | 6 | 6.6 | 5.08 | 119198 |
| 1721687700 | 6 | -0.35 | -5.51 | 6.17 | 6.48 | 5.585 | 91554 |
| 1721428500 | 6.35 | -0.21 | -3.20 | 6.45 | 6.6899 | 6.321 | 18351 |
| 1721342100 | 6.5599999 | 0.27 | 4.38 | 6.2 | 6.57 | 6.0599999 | 98157 |
| 1721255700 | 6.285 | -0.08 | -1.18 | 6.17 | 6.38 | 6.05 | 21691 |
| 1721169300 | 6.36 | 0.11 | 1.76 | 6.25 | 6.36 | 5.8099999 | 41185 |
| 1721082900 | 6.25 | 0.02 | 0.32 | 6.3 | 6.68 | 6.09 | 68410 |
| 1720823700 | 6.23 | -0.13 | -2.04 | 6.5 | 6.65 | 6.1508 | 123470 |
| 1720737300 | 6.36 | -0.16 | -2.45 | 6.53 | 6.61 | 6.08 | 47439 |
| 1720650900 | 6.5199999 | -0.32 | -4.68 | 6.68 | 6.84 | 6.45 | 133766 |
| 1720564500 | 6.84 | 0.33 | 5.07 | 6.44 | 6.94 | 6.3 | 164694 |
| 1720478100 | 6.51 | 0.78 | 13.61 | 5.73 | 6.6 | 5.67 | 218112 |
| 1720218900 | 5.73 | 0.48 | 9.14 | 5.28 | 5.74 | 5.25 | 97216 |
| 1720040640 | 5.25 | -0.16 | -2.96 | 5.42 | 5.42 | 5.01 | 36968 |
| 1719959700 | 5.41 | 0.01 | 0.19 | 5.04 | 5.42 | 4.96 | 86578 |
| 1719873300 | 5.4 | 0.5 | 10.20 | 5.39 | 5.65 | 5.17 | 256726 |
| 1719614100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719527700 | 4.9 | 1.31 | 36.68 | 4.65 | 5.2899 | 4.0599999 | 8609718 |
| 1719441300 | 3.5851 | -0.03 | -0.96 | 3.7 | 3.77 | 3.4301 | 3073826 |
| 1719354900 | 3.62 | -0.18 | -4.74 | 3.76 | 3.77 | 3.58 | 4603 |
| 1719268500 | 3.8 | 0.14 | 3.83 | 3.55 | 4.3099999 | 3.55 | 133848 |
| 1719009300 | 3.66 | 0.16 | 4.57 | 3.48 | 3.7 | 3.2799999 | 40748 |
| 1718922900 | 3.5 | 0.83 | 31.09 | 2.67 | 3.52 | 2.67 | 65407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
